Premium
Foxtons Group Plc (FOXT)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 3.125 | 57.6 | 60 | 57.3 | 709263 | 58.48212566 | DE |
| 4 | -3.6 | -5.71428571429 | 63 | 63 | 50.5 | 646090 | 56.77940388 | DE |
| 12 | -7.6 | -11.3432835821 | 67 | 69 | 50.5 | 446940 | 60.72568366 | DE |
| 26 | -1.8 | -2.94117647059 | 61.2 | 70.4 | 50.5 | 457256 | 61.87725477 | DE |
| 52 | 4.4 | 8 | 55 | 71.4 | 50.5 | 617836 | 64.11471999 | DE |
| 156 | 16.05 | 37.0242214533 | 43.35 | 71.4 | 27.15 | 700279 | 46.2740209 | DE |
| 260 | 20 | 50.7614213198 | 39.4 | 75.8 | 27.15 | 890174 | 47.3003695 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 59.4 | -0.1 | -0.17 | 59.7 | 59.7 | 58.5 | 1007744 |
| 1745512200 | 59.5 | 0.2 | 0.34 | 58 | 60 | 58 | 662174 |
| 1745425800 | 59.3 | 2 | 3.49 | 57.8 | 59.4 | 57.6 | 529265 |
| 1745339400 | 57.3 | -0.3 | -0.52 | 57.6 | 58 | 57.3 | 936349 |
| 1744907400 | 57.6 | -0.3 | -0.52 | 57.2 | 57.8 | 57.2 | 1024421 |
| 1744821000 | 57.9 | 0 | 0.00 | 58 | 58 | 57.5 | 309462 |
| 1744734600 | 57.9 | 0.9 | 1.58 | 57.1 | 57.9 | 57.1 | 109025 |
| 1744648200 | 57 | 0.9 | 1.60 | 56 | 57 | 55.8 | 378963 |
| 1744389000 | 56.1 | 1.5 | 2.75 | 57.3 | 57.3 | 54.6 | 923531 |
| 1744302600 | 54.6 | -0.2 | -0.36 | 57.4 | 57.4 | 54.6 | 882650 |
| 1744216200 | 54.8 | -1 | -1.79 | 54.6 | 55.9 | 54.6 | 1139666 |
| 1744129800 | 55.8 | 1.8 | 3.33 | 54.8 | 56 | 54.8 | 1189233 |
| 1744043400 | 54 | -1.6 | -2.88 | 53 | 54 | 50.5 | 883033 |
| 1743784200 | 55.6 | -1 | -1.77 | 56.5 | 57.3 | 55 | 550797 |
| 1743697800 | 56.6 | -1.4 | -2.41 | 57 | 57.8 | 54.1 | 483647 |
| 1743611400 | 58 | -1.3 | -2.19 | 60 | 60 | 57.5 | 719304 |
| 1743525000 | 59.3 | -0.5 | -0.84 | 59.9 | 59.9 | 59.1 | 155346 |
| 1743438600 | 59.8 | -1.6 | -2.61 | 60.8 | 60.8 | 59.2 | 479252 |
| 1743183000 | 61.4 | -0.6 | -0.97 | 63 | 63 | 61.4 | 273505 |
| 1743096600 | 62 | -1 | -1.59 | 62.6 | 62.8 | 61 | 516557 |
| 1743010200 | 63 | 0 | 0.00 | 63.4 | 63.4 | 62.8 | 69372 |
| 1742923800 | 63 | 0 | 0.00 | 62.8 | 63.4 | 62.8 | 93651 |
| 1742837400 | 63 | -0.6 | -0.94 | 63.2 | 63.4 | 63 | 179980 |
| 1742578200 | 63.6 | -0.4 | -0.63 | 64 | 64 | 63.4 | 121212 |
| 1742491800 | 64 | 0.8 | 1.27 | 65 | 65 | 63.2 | 418310 |
| 1742405400 | 63.2 | 0.4 | 0.64 | 62.8 | 63.6 | 62.6 | 763567 |
| 1742319000 | 62.8 | 0.2 | 0.32 | 62.8 | 63 | 62.6 | 453520 |
| 1742232600 | 62.6 | -0.8 | -1.26 | 63.8 | 63.8 | 62.2 | 535717 |
| 1741973400 | 63.4 | 0.6 | 0.96 | 62.8 | 63.4 | 62.8 | 523435 |
| 1741887000 | 62.8 | 0.2 | 0.32 | 62.2 | 63 | 62.2 | 814764 |
| 1741800600 | 62.6 | 0.2 | 0.32 | 62.2 | 62.8 | 62 | 173355 |
| 1741714200 | 62.4 | -0.2 | -0.32 | 63 | 63 | 62 | 172519 |
| 1741627800 | 62.6 | 0.6 | 0.97 | 62.8 | 62.8 | 62 | 201587 |
| 1741368600 | 62 | 0.4 | 0.65 | 63.8 | 63.8 | 61.6 | 172433 |
| 1741282200 | 61.6 | 0.2 | 0.33 | 61 | 61.6 | 60.4 | 563744 |
| 1741195800 | 61.4 | 0.4 | 0.66 | 61.2 | 63 | 61.2 | 518457 |
| 1741109400 | 61 | 0 | 0.00 | 60.4 | 61.8 | 60.4 | 420613 |
| 1741023000 | 61 | -0.8 | -1.29 | 62 | 62 | 60.8 | 397576 |
| 1740763800 | 61.8 | -0.2 | -0.32 | 61.6 | 62 | 60.8 | 313152 |
| 1740677400 | 62 | 0.2 | 0.32 | 61.4 | 62 | 61 | 338975 |
| 1740591000 | 61.8 | -1.4 | -2.22 | 63.2 | 63.2 | 60 | 1374873 |
| 1740504600 | 63.2 | -1.2 | -1.86 | 64 | 65.4 | 63.2 | 333330 |
| 1740418200 | 64.4 | -0.2 | -0.31 | 64.599999 | 64.8 | 64.4 | 163633 |
| 1740159000 | 64.599999 | -0.6 | -0.92 | 65.4 | 65.4 | 64.599999 | 201445 |
| 1740072600 | 65.2 | -0.2 | -0.31 | 65.4 | 65.599999 | 64.8 | 221527 |
| 1739986200 | 65.4 | -1.2 | -1.80 | 66 | 67 | 65.4 | 306903 |
| 1739899800 | 66.599999 | -0.4 | -0.60 | 67.2 | 67.2 | 66.599999 | 67463 |
| 1739813400 | 67 | 0.2 | 0.30 | 68 | 68 | 67 | 24561 |
| 1739554200 | 66.8 | -0.2 | -0.30 | 68 | 68 | 66.599999 | 119566 |
| 1739467800 | 67 | -0.2 | -0.30 | 67.2 | 67.6 | 66 | 434745 |
| 1739381400 | 67.2 | -0.4 | -0.59 | 67 | 68 | 67 | 110629 |
| 1739295000 | 67.6 | -0.2 | -0.29 | 67.4 | 68.2 | 67 | 344580 |
| 1739208600 | 67.8 | 0.2 | 0.30 | 67.8 | 68.2 | 67.2 | 312195 |
| 1738949400 | 67.6 | -0.2 | -0.29 | 67 | 68.6 | 67 | 889263 |
| 1738863000 | 67.8 | 0.2 | 0.30 | 68 | 68 | 67.8 | 86199 |
| 1738776600 | 67.6 | -0.2 | -0.29 | 69 | 69 | 67.4 | 507620 |
| 1738690200 | 67.8 | 0 | 0.00 | 69 | 69 | 67.6 | 356432 |
| 1738603800 | 67.8 | 0.4 | 0.59 | 68 | 68.2 | 66.2 | 293379 |
| 1738344600 | 67.4 | 0.6 | 0.90 | 67 | 67.6 | 66.599999 | 382056 |
| 1738258200 | 66.8 | 0.6 | 0.91 | 66.2 | 67.4 | 66.2 | 79901 |
| 1738171800 | 66.2 | -0.8 | -1.19 | 67 | 67.8 | 66.2 | 140186 |
| 1738085400 | 67 | 1 | 1.52 | 68.2 | 70.4 | 66.8 | 1967574 |
| 1737999000 | 66 | 0.2 | 0.30 | 64.4 | 66.4 | 64.4 | 135582 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
